Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1994-12-09 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $16.82 | $21.86 | 29,600 | — | — |
| 2009-12-30 | $16.62 | $21.60 | 110,500 | — | — |
| 2009-12-29 | $16.22 | $21.08 | 148,500 | — | — |
| 2009-12-28 | $16.21 | $21.07 | 60,000 | — | — |
| 2009-12-24 | $16.24 | $21.10 | 23,400 | — | — |
| 2009-12-23 | $16.40 | $21.31 | 85,600 | — | — |
| 2009-12-22 | $16.60 | $21.57 | 103,000 | — | — |
| 2009-12-21 | $16.42 | $21.34 | 77,900 | — | — |
| 2009-12-18 | $16.19 | $21.04 | 37,700 | — | — |
| 2009-12-17 | $16.41 | $21.33 | 39,600 | — | — |
| 2009-12-16 | $16.59 | $21.56 | 94,000 | — | — |
| 2009-12-15 | $16.50 | $21.44 | 87,500 | — | — |
| 2009-12-14 | $16.56 | $21.52 | 63,600 | — | — |
| 2009-12-11 | $16.39 | $21.30 | 63,700 | — | — |
| 2009-12-10 | $16.45 | $21.38 | 70,800 | — | — |
| 2009-12-09 | $16.38 | $21.29 | 106,500 | — | — |
| 2009-12-08 | $16.31 | $21.20 | 55,900 | — | — |
| 2009-12-07 | $16.64 | $21.62 | 70,600 | — | — |
| 2009-12-04 | $16.63 | $21.61 | 84,100 | — | — |
| 2009-12-03 | $16.55 | $21.51 | 62,000 | — | — |
| 2009-12-02 | $16.66 | $21.65 | 70,100 | — | — |
| 2009-12-01 | $16.03 | $20.83 | 117,500 | — | — |
| 2009-11-30 | $16.18 | $21.03 | 106,700 | — | — |
| 2009-11-27 | $16.51 | $21.45 | 81,700 | — | — |
| 2009-11-25 | $17.05 | $22.16 | 103,800 | — | — |
| 2009-11-24 | $16.91 | $21.97 | 80,300 | — | — |
| 2009-11-23 | $16.69 | $21.69 | 110,100 | — | — |
| 2009-11-20 | $16.52 | $21.47 | 287,800 | — | — |
| 2009-11-19 | $16.82 | $21.86 | 291,800 | — | — |
| 2009-11-18 | $17.51 | $22.75 | 121,200 | — | — |
| 2009-11-17 | $17.52 | $22.77 | 55,600 | — | — |
| 2009-11-16 | $17.63 | $22.91 | 155,900 | — | — |
| 2009-11-13 | $17.53 | $22.78 | 191,200 | — | — |
| 2009-11-12 | $17.46 | $22.69 | 102,100 | — | — |
| 2009-11-11 | $17.44 | $22.66 | 115,000 | — | — |
| 2009-11-10 | $17.48 | $22.72 | 90,100 | — | — |
| 2009-11-09 | $17.65 | $22.94 | 70,800 | — | — |
| 2009-11-06 | $17.17 | $22.31 | 82,800 | — | — |
| 2009-11-05 | $17.51 | $22.75 | 352,600 | — | — |
| 2009-11-04 | $17.35 | $22.55 | 93,400 | — | — |
| 2009-11-03 | $17.39 | $22.60 | 87,900 | — | — |
| 2009-11-02 | $17.73 | $23.04 | 137,400 | — | — |
| 2009-10-30 | $16.90 | $21.96 | 157,600 | — | — |
| 2009-10-29 | $17.30 | $22.48 | 167,000 | — | — |
| 2009-10-28 | $17.04 | $22.14 | 152,600 | — | — |
| 2009-10-27 | $17.50 | $22.74 | 90,100 | — | — |
| 2009-10-26 | $17.56 | $22.82 | 119,300 | — | — |
| 2009-10-23 | $17.97 | $23.35 | 154,300 | — | — |
| 2009-10-22 | $18.05 | $23.46 | 399,900 | — | — |
| 2009-10-21 | $17.55 | $22.81 | 52,600 | — | — |
| 2009-10-20 | $17.49 | $22.73 | 168,200 | — | — |
| 2009-10-19 | $17.33 | $22.52 | 165,400 | — | — |
| 2009-10-16 | $17.43 | $22.65 | 108,200 | — | — |
| 2009-10-15 | $17.48 | $22.72 | 98,300 | — | — |
| 2009-10-14 | $17.65 | $22.94 | 150,800 | — | — |
| 2009-10-13 | $17.66 | $22.95 | 128,400 | — | — |
| 2009-10-12 | $17.80 | $23.13 | 200,600 | — | — |
| 2009-10-09 | $17.62 | $22.90 | 211,600 | — | — |
| 2009-10-08 | $17.19 | $22.34 | 212,000 | — | — |
| 2009-10-07 | $16.40 | $21.31 | 192,800 | — | — |
| 2009-10-06 | $16.60 | $21.57 | 253,800 | — | — |
| 2009-10-05 | $16.10 | $20.92 | 180,000 | — | — |
| 2009-10-02 | $15.62 | $20.30 | 208,100 | — | — |
| 2009-10-01 | $15.29 | $19.87 | 190,900 | — | — |
| 2009-09-30 | $15.99 | $20.78 | 343,500 | — | — |
| 2009-09-29 | $15.04 | $19.54 | 148,700 | — | — |
| 2009-09-28 | $14.65 | $19.04 | 57,700 | — | — |
| 2009-09-25 | $14.42 | $18.74 | 67,000 | — | — |
| 2009-09-24 | $14.47 | $18.80 | 92,700 | — | — |
| 2009-09-23 | $14.61 | $18.99 | 41,500 | — | — |
| 2009-09-22 | $14.73 | $19.14 | 151,000 | — | — |
| 2009-09-21 | $14.29 | $18.57 | 148,800 | — | — |
| 2009-09-18 | $14.32 | $18.61 | 451,200 | — | — |
| 2009-09-17 | $14.37 | $18.67 | 111,200 | — | — |
| 2009-09-16 | $14.51 | $18.86 | 79,200 | — | — |
| 2009-09-15 | $14.19 | $18.44 | 251,100 | — | — |
| 2009-09-14 | $14.16 | $18.40 | 239,700 | — | — |
| 2009-09-11 | $14.38 | $18.69 | 108,800 | — | — |
| 2009-09-10 | $14.24 | $18.51 | 237,400 | — | — |
| 2009-09-09 | $14.81 | $19.25 | 108,400 | — | — |
| 2009-09-08 | $14.41 | $18.73 | 162,300 | — | — |
| 2009-09-04 | $14.45 | $18.78 | 71,000 | — | — |
| 2009-09-03 | $14.37 | $18.67 | 128,500 | — | — |
| 2009-09-02 | $14.43 | $18.75 | 410,900 | — | — |
| 2009-09-01 | $14.68 | $19.08 | 173,600 | — | — |
| 2009-08-31 | $14.83 | $19.27 | 247,500 | — | — |
| 2009-08-28 | $14.82 | $19.26 | 228,900 | — | — |
| 2009-08-27 | $14.39 | $18.70 | 105,100 | — | — |
| 2009-08-26 | $14.54 | $18.89 | 124,800 | — | — |
| 2009-08-25 | $14.76 | $19.18 | 95,400 | — | — |
| 2009-08-24 | $14.62 | $19.00 | 98,100 | — | — |
| 2009-08-21 | $14.89 | $19.35 | 99,900 | — | — |
| 2009-08-20 | $14.55 | $18.91 | 150,600 | — | — |
| 2009-08-19 | $14.20 | $18.45 | 107,300 | — | — |
| 2009-08-18 | $14.27 | $18.54 | 90,100 | — | — |
| 2009-08-17 | $14.13 | $18.36 | 141,400 | — | — |
| 2009-08-14 | $14.78 | $19.21 | 198,100 | — | — |
| 2009-08-13 | $14.93 | $19.40 | 210,000 | — | — |
| 2009-08-12 | $14.23 | $18.49 | 197,300 | — | — |
| 2009-08-11 | $14.01 | $18.21 | 150,800 | — | — |
| 2009-08-10 | $14.00 | $18.19 | 205,000 | — | — |
| 2009-08-07 | $13.67 | $17.76 | 200,900 | — | — |
| 2009-08-06 | $13.60 | $17.67 | 133,500 | — | — |
| 2009-08-05 | $13.88 | $18.04 | 163,100 | — | — |
| 2009-08-04 | $14.12 | $18.35 | 308,600 | — | — |
| 2009-08-03 | $14.09 | $18.31 | 397,400 | — | — |
| 2009-07-31 | $13.67 | $17.76 | 254,800 | — | — |
| 2009-07-30 | $13.45 | $17.48 | 203,800 | — | — |
| 2009-07-29 | $13.05 | $16.96 | 136,500 | — | — |
| 2009-07-28 | $12.94 | $16.82 | 207,100 | — | — |
| 2009-07-27 | $13.07 | $16.98 | 221,100 | — | — |
| 2009-07-24 | $13.40 | $17.41 | 156,900 | — | — |
| 2009-07-23 | $13.72 | $17.83 | 253,100 | — | — |
| 2009-07-22 | $13.29 | $17.27 | 206,800 | — | — |
| 2009-07-21 | $13.04 | $16.95 | 186,300 | — | — |
| 2009-07-20 | $13.30 | $17.28 | 171,400 | — | — |
| 2009-07-17 | $12.99 | $16.88 | 169,100 | — | — |
| 2009-07-16 | $13.01 | $16.91 | 138,900 | — | — |
| 2009-07-15 | $12.99 | $16.88 | 268,600 | — | — |
| 2009-07-14 | $12.80 | $16.63 | 182,400 | — | — |
| 2009-07-13 | $12.68 | $16.48 | 359,200 | — | — |
| 2009-07-10 | $12.64 | $16.43 | 205,500 | — | — |
| 2009-07-09 | $12.35 | $16.05 | 281,500 | — | — |
| 2009-07-08 | $12.34 | $16.04 | 209,900 | — | — |
| 2009-07-07 | $12.53 | $16.28 | 385,800 | — | — |
| 2009-07-06 | $12.21 | $15.87 | 219,800 | — | — |
| 2009-07-02 | $12.60 | $16.37 | 414,800 | — | — |
| 2009-07-01 | $12.78 | $16.61 | 437,500 | — | — |
| 2009-06-30 | $12.83 | $16.67 | 660,100 | — | — |
| 2009-06-29 | $12.46 | $16.19 | 495,200 | — | — |
| 2009-06-26 | $11.66 | $15.15 | 174,800 | — | — |
| 2009-06-25 | $11.84 | $15.39 | 283,100 | — | — |
| 2009-06-24 | $11.31 | $14.70 | 174,800 | — | — |
| 2009-06-23 | $11.34 | $14.74 | 241,400 | — | — |
| 2009-06-22 | $11.32 | $14.71 | 277,300 | — | — |
| 2009-06-19 | $11.00 | $14.29 | 347,200 | — | — |
| 2009-06-18 | $10.62 | $13.80 | 557,800 | — | — |
| 2009-06-17 | $10.66 | $13.85 | 266,400 | — | — |
| 2009-06-16 | $10.15 | $13.19 | 344,000 | — | — |
| 2009-06-15 | $10.75 | $13.97 | 217,600 | — | — |
| 2009-06-12 | $10.45 | $13.58 | 207,700 | — | — |
| 2009-06-11 | $10.50 | $13.64 | 266,600 | — | — |
| 2009-06-10 | $10.68 | $13.88 | 261,800 | — | — |
| 2009-06-09 | $10.45 | $13.58 | 181,000 | — | — |
| 2009-06-08 | $10.18 | $13.23 | 236,100 | — | — |
| 2009-06-05 | $10.36 | $13.46 | 305,800 | — | — |
| 2009-06-04 | $10.30 | $13.39 | 258,500 | — | — |
| 2009-06-03 | $9.92 | $12.89 | 471,200 | — | — |
| 2009-06-02 | $10.09 | $13.11 | 490,300 | — | — |
| 2009-06-01 | $9.21 | $11.97 | 950,500 | — | — |
| 2009-05-29 | $8.40 | $10.92 | 2,487,100 | — | — |
| 2009-05-28 | $8.59 | $11.16 | 1,118,500 | — | — |
| 2009-05-27 | $9.21 | $11.97 | 542,000 | — | — |
| 2009-05-26 | $9.74 | $12.66 | 261,500 | — | — |
| 2009-05-22 | $10.10 | $13.13 | 117,900 | — | — |
| 2009-05-21 | $10.49 | $13.63 | 94,300 | — | — |
| 2009-05-20 | $10.68 | $13.88 | 480,200 | — | — |
| 2009-05-19 | $10.30 | $13.39 | 172,600 | — | — |
| 2009-05-18 | $10.01 | $13.01 | 87,200 | — | — |
| 2009-05-15 | $9.64 | $12.53 | 118,900 | — | — |
| 2009-05-14 | $9.62 | $12.50 | 349,000 | — | — |
| 2009-05-13 | $10.09 | $13.11 | 223,900 | — | — |
| 2009-05-12 | $10.91 | $14.18 | 256,000 | — | — |
| 2009-05-11 | $10.46 | $13.59 | 232,900 | — | — |
| 2009-05-08 | $10.51 | $13.66 | 575,800 | — | — |
| 2009-05-07 | $9.89 | $12.85 | 203,400 | — | — |
| 2009-05-06 | $10.15 | $13.19 | 180,500 | — | — |
| 2009-05-05 | $9.67 | $12.57 | 190,500 | — | — |
| 2009-05-04 | $9.60 | $12.48 | 124,800 | — | — |
| 2009-05-01 | $9.22 | $11.98 | 131,400 | — | — |
| 2009-04-30 | $9.25 | $12.02 | 230,500 | — | — |
| 2009-04-29 | $8.52 | $11.07 | 159,600 | — | — |
| 2009-04-28 | $8.33 | $10.82 | 130,500 | — | — |
| 2009-04-27 | $8.19 | $10.64 | 175,500 | — | — |
| 2009-04-24 | $8.35 | $10.85 | 138,400 | — | — |
| 2009-04-23 | $8.01 | $10.41 | 141,600 | — | — |
| 2009-04-22 | $8.05 | $10.46 | 213,100 | — | — |
| 2009-04-21 | $8.25 | $10.72 | 221,700 | — | — |
| 2009-04-20 | $8.15 | $10.59 | 156,400 | — | — |
| 2009-04-17 | $8.42 | $10.94 | 207,500 | — | — |
| 2009-04-16 | $7.93 | $10.31 | 136,800 | — | — |
| 2009-04-15 | $7.99 | $10.38 | 210,500 | — | — |
| 2009-04-14 | $8.05 | $10.46 | 303,300 | — | — |
| 2009-04-13 | $7.95 | $10.33 | 97,900 | — | — |
| 2009-04-09 | $7.55 | $9.81 | 135,900 | — | — |
| 2009-04-08 | $7.29 | $9.47 | 53,500 | — | — |
| 2009-04-07 | $7.41 | $9.63 | 52,000 | — | — |
| 2009-04-06 | $7.84 | $10.19 | 75,200 | — | — |
| 2009-04-03 | $8.02 | $10.42 | 128,300 | — | — |
| 2009-04-02 | $7.40 | $9.62 | 89,500 | — | — |
| 2009-04-01 | $7.32 | $9.51 | 112,900 | — | — |
| 2009-03-31 | $7.75 | $10.07 | 170,100 | — | — |
| 2009-03-30 | $7.66 | $9.95 | 57,700 | — | — |
| 2009-03-27 | $7.93 | $10.31 | 50,000 | — | — |
| 2009-03-26 | $8.03 | $10.44 | 128,300 | — | — |
| 2009-03-25 | $7.80 | $10.14 | 92,500 | — | — |
| 2009-03-24 | $7.62 | $9.90 | 70,900 | — | — |
| 2009-03-23 | $7.52 | $9.77 | 130,100 | — | — |
| 2009-03-20 | $7.23 | $9.40 | 120,800 | — | — |
| 2009-03-19 | $7.30 | $9.49 | 142,800 | — | — |
| 2009-03-18 | $7.12 | $9.25 | 171,900 | — | — |
| 2009-03-17 | $7.08 | $9.20 | 156,000 | — | — |
| 2009-03-16 | $7.16 | $9.30 | 108,500 | — | — |
| 2009-03-13 | $7.15 | $9.29 | 124,100 | — | — |
| 2009-03-12 | $7.15 | $9.29 | 123,800 | — | — |
| 2009-03-11 | $6.98 | $9.07 | 118,400 | — | — |
| 2009-03-10 | $7.19 | $9.34 | 129,700 | — | — |
| 2009-03-09 | $6.83 | $8.88 | 233,800 | — | — |
| 2009-03-06 | $7.06 | $9.17 | 195,900 | — | — |
| 2009-03-05 | $7.25 | $9.42 | 240,200 | — | — |
| 2009-03-04 | $7.10 | $9.23 | 186,100 | — | — |
| 2009-03-03 | $6.62 | $8.60 | 151,100 | — | — |
| 2009-03-02 | $6.55 | $8.51 | 208,700 | — | — |
| 2009-02-27 | $7.13 | $9.27 | 341,700 | — | — |
| 2009-02-26 | $7.55 | $9.81 | 185,100 | — | — |
| 2009-02-25 | $7.37 | $9.58 | 191,800 | — | — |
| 2009-02-24 | $7.33 | $9.53 | 139,100 | — | — |
| 2009-02-23 | $6.81 | $8.85 | 151,600 | — | — |
| 2009-02-20 | $6.99 | $9.08 | 82,500 | — | — |
| 2009-02-19 | $7.31 | $9.50 | 123,000 | — | — |
| 2009-02-18 | $7.49 | $9.73 | 143,100 | — | — |
| 2009-02-17 | $7.77 | $10.10 | 178,600 | — | — |
| 2009-02-13 | $8.10 | $10.53 | 175,900 | — | — |
| 2009-02-12 | $7.90 | $10.27 | 212,800 | — | — |
| 2009-02-11 | $7.88 | $10.24 | 191,300 | — | — |
| 2009-02-10 | $8.15 | $10.59 | 121,000 | — | — |
| 2009-02-09 | $8.76 | $11.38 | 129,100 | — | — |
| 2009-02-06 | $8.74 | $11.36 | 139,000 | — | — |
| 2009-02-05 | $8.52 | $11.07 | 92,900 | — | — |
| 2009-02-04 | $8.32 | $10.81 | 104,700 | — | — |
| 2009-02-03 | $8.45 | $10.98 | 184,000 | — | — |
| 2009-02-02 | $8.34 | $10.84 | 149,700 | — | — |
| 2009-01-30 | $8.30 | $10.79 | 141,400 | — | — |
| 2009-01-29 | $7.85 | $10.20 | 101,400 | — | — |
| 2009-01-28 | $8.20 | $10.66 | 85,500 | — | — |
| 2009-01-27 | $8.31 | $10.80 | 143,800 | — | — |
| 2009-01-26 | $7.88 | $10.24 | 189,300 | — | — |
| 2009-01-23 | $8.09 | $10.51 | 195,800 | — | — |
| 2009-01-22 | $8.52 | $11.07 | 224,200 | — | — |
| 2009-01-21 | $7.91 | $10.28 | 194,000 | — | — |
| 2009-01-20 | $7.92 | $10.29 | 150,800 | — | — |
| 2009-01-16 | $8.06 | $10.47 | 156,800 | — | — |
| 2009-01-15 | $7.89 | $10.25 | 225,400 | — | — |
| 2009-01-14 | $7.62 | $9.90 | 145,600 | — | — |
| 2009-01-13 | $8.43 | $10.95 | 163,000 | — | — |
| 2009-01-12 | $9.10 | $11.83 | 239,000 | — | — |
| 2009-01-09 | $9.23 | $11.99 | 231,200 | — | — |
| 2009-01-08 | $9.17 | $11.92 | 258,200 | — | — |
| 2009-01-07 | $9.15 | $11.89 | 367,700 | — | — |
| 2009-01-06 | $9.38 | $12.19 | 338,900 | — | — |
| 2009-01-05 | $8.88 | $11.54 | 367,900 | — | — |
| 2009-01-02 | $8.70 | $11.31 | 426,800 | — | — |